股票概览
22.09
-1.6%
-0.36
21.98
开盘价
22.52
最高价
21.65
最低价
15,674
成交量
数据更新至: 2024-06-28
技术指标
22.43
MA5 (5日均线)
22.94
MA10 (10日均线)
22.48
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 21.98 | 22.52 | 21.65 | 22.09 | -1.6% | 15,674 | 34,590,353 |
| 2024-06-27 | 22.55 | 23.09 | 22.45 | 22.45 | -1.88% | 12,466 | 28,374,707 |
| 2024-06-26 | 22.07 | 22.96 | 21.75 | 22.88 | +2.74% | 19,657 | 44,092,045 |
| 2024-06-25 | 22 | 22.73 | 21.94 | 22.27 | -0.85% | 15,921 | 35,451,972 |
| 2024-06-24 | 23.25 | 23.25 | 22.44 | 22.46 | -3.44% | 20,746 | 47,236,913 |
| 2024-06-21 | 22.44 | 23.32 | 22.33 | 23.26 | +2.47% | 23,071 | 52,681,451 |
| 2024-06-20 | 23.59 | 23.75 | 22.65 | 22.7 | -3.77% | 23,891 | 54,934,093 |
| 2024-06-19 | 23.5 | 24.2 | 23.2 | 23.59 | -0.21% | 27,196 | 64,646,977 |
| 2024-06-18 | 24 | 24 | 23.28 | 23.64 | -1.66% | 32,855 | 77,609,631 |
| 2024-06-17 | 22.9 | 24.2 | 22.62 | 24.04 | +4.7% | 41,155 | 97,508,942 |
| 2024-06-14 | 22.51 | 23.19 | 22.32 | 22.96 | +0.17% | 33,814 | 77,014,328 |
| 2024-06-13 | 22.47 | 23.15 | 22.1 | 22.92 | +3.62% | 46,849 | 105,837,892 |
| 2024-06-12 | 21.68 | 22.5 | 21.66 | 22.12 | +0.55% | 33,089 | 73,203,735 |
| 2024-06-11 | 21.88 | 22.76 | 21.67 | 22 | -1.35% | 30,664 | 68,070,527 |
| 2024-06-07 | 22.03 | 22.72 | 21.75 | 22.3 | -0.89% | 55,562 | 123,435,067 |
| 2024-06-06 | 22.2 | 23.7 | 21.14 | 22.5 | -1.1% | 94,963 | 214,200,471 |
| 2024-06-05 | 21.2 | 23.7 | 21.06 | 22.75 | +5.57% | 77,220 | 171,863,932 |
| 2024-06-04 | 20.61 | 21.7 | 20.61 | 21.55 | +2.52% | 57,755 | 122,424,933 |
| 2024-06-03 | 19.98 | 21.34 | 19.7 | 21.02 | +4.47% | 54,446 | 112,616,050 |
| 2024-05-31 | 20.01 | 20.15 | 19.4 | 20.12 | +0.8% | 35,868 | 71,314,220 |
| 2024-05-30 | 20.06 | 20.27 | 19.62 | 19.96 | -1.09% | 27,658 | 55,071,333 |
| 2024-05-29 | 20.61 | 20.97 | 20.04 | 20.18 | -2.51% | 46,103 | 94,461,927 |
| 2024-05-28 | 19.78 | 20.85 | 19.32 | 20.7 | +4.7% | 63,587 | 129,136,915 |
| 2024-05-27 | 19.88 | 20.25 | 19.27 | 19.77 | -0.7% | 50,556 | 99,354,358 |
| 2024-05-24 | 20.29 | 20.37 | 19.49 | 19.91 | +5.01% | 104,856 | 209,647,124 |
| 2024-05-23 | 19.3 | 19.45 | 18.93 | 18.96 | -1.71% | 23,181 | 44,411,764 |
| 2024-05-22 | 18.95 | 19.32 | 18.9 | 19.29 | +1.79% | 26,954 | 51,564,436 |
| 2024-05-21 | 19.25 | 19.25 | 18.89 | 18.95 | -1.4% | 15,509 | 29,513,070 |
| 2024-05-20 | 19.37 | 19.65 | 19.1 | 19.22 | -0.77% | 27,932 | 54,218,827 |
| 2024-05-17 | 19.27 | 19.55 | 19.09 | 19.37 | +0.47% | 23,740 | 45,800,453 |
| 2024-05-16 | 19.2 | 19.48 | 18.9 | 19.28 | +0.63% | 29,726 | 57,074,376 |
| 2024-05-15 | 18.82 | 19.48 | 18.82 | 19.16 | +1% | 35,744 | 68,849,349 |
| 2024-05-14 | 18.44 | 19.2 | 18.44 | 18.97 | +2.26% | 31,067 | 58,428,611 |
| 2024-05-13 | 19 | 19 | 18.4 | 18.55 | -2.37% | 28,949 | 53,894,403 |
| 2024-05-10 | 19.02 | 19.3 | 18.8 | 19 | -0.05% | 28,371 | 54,056,352 |
| 2024-05-09 | 18.8 | 19.41 | 18.65 | 19.01 | +0.21% | 40,490 | 77,540,319 |
| 2024-05-08 | 20 | 20.2 | 18.81 | 18.97 | -1.45% | 64,154 | 123,686,321 |
| 2024-05-07 | 18.49 | 19.53 | 18.3 | 19.25 | +3.61% | 64,980 | 123,437,325 |
| 2024-05-06 | 18.7 | 18.76 | 18.31 | 18.58 | -1.01% | 67,666 | 124,961,171 |
| 2024-04-30 | 17.88 | 19.44 | 17.26 | 18.77 | +5.93% | 58,539 | 107,140,392 |
| 2024-04-29 | 17.29 | 17.77 | 17.23 | 17.72 | +2.43% | 20,924 | 36,790,967 |
| 2024-04-26 | 17.4 | 17.55 | 16.92 | 17.3 | -1.09% | 23,879 | 41,276,702 |
| 2024-04-25 | 17.32 | 17.59 | 17.2 | 17.49 | +0.52% | 14,490 | 25,294,983 |
| 2024-04-24 | 17.21 | 17.48 | 17.11 | 17.4 | +0.75% | 16,074 | 27,858,390 |
| 2024-04-23 | 16.87 | 17.4 | 16.81 | 17.27 | +2.49% | 19,632 | 33,758,017 |
| 2024-04-22 | 16.72 | 17.14 | 16.13 | 16.85 | +0.78% | 20,993 | 35,044,880 |
| 2024-04-19 | 17.01 | 17.1 | 16.38 | 16.72 | -1.65% | 22,918 | 38,305,524 |
| 2024-04-18 | 16.51 | 17.5 | 16.31 | 17 | +3.03% | 34,249 | 58,159,341 |
| 2024-04-17 | 15.9 | 16.8 | 15.72 | 16.5 | +6.38% | 29,841 | 49,101,497 |
| 2024-04-16 | 16.4 | 16.69 | 15.25 | 15.51 | -5.31% | 30,609 | 48,139,547 |
| 2024-04-15 | 17.2 | 17.35 | 16.1 | 16.38 | -4.71% | 32,672 | 54,121,885 |
| 2024-04-12 | 17.74 | 17.81 | 17.1 | 17.19 | -2.44% | 18,464 | 32,235,434 |
| 2024-04-11 | 17.37 | 17.9 | 17.37 | 17.62 | +0.57% | 25,797 | 45,594,610 |
| 2024-04-10 | 18 | 18.04 | 17.39 | 17.52 | -3.2% | 14,503 | 25,574,125 |
| 2024-04-09 | 18.03 | 18.29 | 17.85 | 18.1 | +0.95% | 11,312 | 20,477,440 |
| 2024-04-08 | 18.5 | 18.58 | 17.9 | 17.93 | -3.55% | 16,855 | 30,585,471 |
| 2024-04-03 | 19.12 | 19.12 | 18.4 | 18.59 | -1.64% | 15,903 | 29,618,018 |
| 2024-04-02 | 19.18 | 19.35 | 18.77 | 18.9 | -1.56% | 13,604 | 25,864,570 |
| 2024-04-01 | 19 | 19.2 | 18.9 | 19.2 | +1.75% | 13,326 | 25,425,884 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：